주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
18/09/2026 95,000 -0.9 (-0.94%) 200 19 0 0 95,900 110,200 81,600
17/09/2026 95,900 0 (0%) 300 28.77 10,200 832.32 95,900 110,200 81,600
16/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
15/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
14/09/2026 95,900 0 (0%) 0 0 0 0 95,900 110,200 81,600
11/09/2026 95,500 7.5 (8.52%) 1,300 124.7 0 0 88,000 101,200 74,800
10/09/2026 88,000 0 (0%) 5 0.49 0 0 88,000 101,200 74,800
09/09/2026 88,000 -9.5 (-9.74%) 100 8.8 0 0 97,500 112,100 82,900
08/09/2026 97,000 -0.1 (-0.1%) 504 49.12 0 0 97,100 111,600 82,600
07/09/2026 96,500 1.8 (1.9%) 1,000 97.11 0 0 94,700 108,900 80,500
04/09/2026 94,700 4.4 (4.87%) 200 18.94 0 0 90,300 103,800 76,800
03/09/2026 95,000 3.7 (4.05%) 825 75. 0 0 91,300 104,900 77,700
28/08/2026 88,000 0 (0%) 400 36.5 0 0 88,000 101,200 74,800
27/08/2026 88,000 -7 (-7.37%) 103 9.09 0 0 95,000 109,200 80,800
26/08/2026 95,000 0 (0%) 3 0.29 0 0 95,000 109,200 80,800
25/08/2026 95,000 0 (0%) 50 4.63 0 0 95,000 109,200 80,800
24/08/2026 95,000 0 (0%) 301 28.6 0 0 95,000 109,200 80,800
21/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
20/08/2026 95,000 0 (0%) 100 9.5 0 0 95,000 109,200 80,800
19/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
18/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
17/08/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/08/2026 95,000 0 (0%) 2 0.16 0 0 95,000 109,200 80,800
13/08/2026 95,000 0 (0%) 801 76.1 0 0 95,000 109,200 80,800
12/08/2026 95,000 0 (0%) 100 9.5 0 0 95,000 109,200 80,800
11/08/2026 95,000 0 (0%) 1 0.11 0 0 95,000 109,200 80,800
10/08/2026 95,000 -4.6 (-4.62%) 300 28.5 46,000 4,140 99,600 114,500 84,700
07/08/2026 99,600 0 (0%) 0 0 0 0 99,600 114,500 84,700
06/08/2026 99,600 0 (0%) 1 0.1 0 0 99,600 114,500 84,700
05/08/2026 99,600 0 (0%) 1 0.11 0 0 99,600 114,500 84,700
04/08/2026 106,000 11 (11.58%) 6,402 637.55 0 0 95,000 109,200 80,800
03/08/2026 95,000 0 (0%) 2 0.21 10,000 808 95,000 109,200 80,800
31/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
30/07/2026 95,000 1.2 (1.28%) 220 20.95 0 0 93,800 107,800 79,800
29/07/2026 92,500 -14.7 (-13.71%) 1,100 103.22 0 0 107,200 123,200 91,200
28/07/2026 105,000 -5.7 (-5.15%) 301 32.27 0 0 110,700 127,300 94,100
27/07/2026 110,000 -9 (-7.56%) 300 33.2 0 0 119,000 136,800 101,200
24/07/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
23/07/2026 119,000 -1.7 (-1.41%) 200 23.8 0 0 120,700 138,800 102,600
22/07/2026 111,000 3 (2.78%) 1,911 230.47 0 0 108,000 124,200 91,800
21/07/2026 108,000 0 (0%) 1 0.11 0 0 108,000 124,200 91,800
20/07/2026 108,000 0 (0%) 2 0.22 0 0 108,000 124,200 91,800
17/07/2026 108,000 0 (0%) 0 0 0 0 108,000 124,200 91,800
16/07/2026 108,000 13 (13.68%) 600 64.8 0 0 95,000 109,200 80,800
15/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
14/07/2026 95,000 0 (0%) 0 0 0 0 95,000 109,200 80,800
13/07/2026 95,000 0 (0%) 1 0.11 0 0 95,000 109,200 80,800
10/07/2026 95,000 -5.7 (-5.66%) 100 9.5 0 0 100,700 115,800 85,600
09/07/2026 102,000 2 (2%) 304 30.61 0 0 100,000 115,000 85,000
08/07/2026 100,000 0.1 (0.1%) 102 10.2 0 0 99,900 114,800 85,000
07/07/2026 99,900 0 (0%) 0 0 0 0 99,900 114,800 85,000
06/07/2026 100,000 1.3 (1.32%) 1,200 119.86 0 0 98,700 113,500 83,900
03/07/2026 98,700 0 (0%) 200 19.74 0 0 98,700 113,500 83,900
02/07/2026 98,700 0 (0%) 100 9.87 0 0 98,700 113,500 83,900
01/07/2026 98,700 0 (0%) 900 88.83 0 0 98,700 113,500 83,900
30/06/2026 98,700 0 (0%) 200 19.74 0 0 98,700 113,500 83,900
29/06/2026 99,000 0.8 (0.81%) 1,500 148.1 0 0 98,200 112,900 83,500
26/06/2026 98,200 0 (0%) 111 10.9 0 0 98,200 112,900 83,500
25/06/2026 98,400 12.5 (14.55%) 3,302 324.12 0 0 85,900 98,700 73,100
24/06/2026 85,900 0 (0%) 1 0.1 0 0 85,900 98,700 73,100
23/06/2026 85,900 11.2 (14.99%) 100 8.59 0 0 74,700 85,900 63,500
22/06/2026 74,700 0 (0%) 10 0.75 0 0 74,700 85,900 63,500
19/06/2026 77,500 10.1 (14.99%) 1,600 119.5 0 0 67,400 77,500 57,300
18/06/2026 135,100 17.6 (14.98%) 4,200 565.57 0 0 117,500 135,100 99,900
17/06/2026 117,500 0 (0%) 100 11.75 0 0 117,500 135,100 99,900
16/06/2026 117,500 0 (0%) 0 0 0 0 117,500 135,100 99,900
15/06/2026 117,500 15 (14.63%) 300 35.25 0 0 102,500 117,800 87,200
12/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
11/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
10/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
09/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
08/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
05/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
04/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
03/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
02/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
01/06/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
29/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
28/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
27/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
26/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
25/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
22/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
21/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
20/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
19/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
18/05/2026 102,500 0 (0%) 0 0 0 0 102,500 117,800 87,200
15/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
14/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
13/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
12/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
11/05/2026 103,800 0 (0%) 0 0 0 0 103,800 119,300 88,300
08/05/2026 103,800 -18 (-14.78%) 100 10.38 0 0 121,800 140,000 103,600
07/05/2026 121,800 -21.1 (-14.77%) 100 12.18 0 0 142,900 164,300 121,500
06/05/2026 125,800 -21.8 (-14.77%) 400 57.15 0 0 147,600 169,700 125,500
05/05/2026 120,200 -20.1 (-14.33%) 600 88.55 0 0 140,300 161,300 119,300
04/05/2026 140,300 0 (0%) 0 0 0 0 140,300 161,300 119,300
29/04/2026 140,300 0 (0%) 0 0 0 0 140,300 161,300 119,300
28/04/2026 113,100 -19.2 (-14.51%) 500 70.14 0 0 132,300 152,100 112,500
24/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
23/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
22/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
21/04/2026 132,300 0 (0%) 1 0.13 0 0 132,300 152,100 112,500
20/04/2026 132,300 0 (0%) 0 0 0 0 132,300 152,100 112,500
17/04/2026 110,800 -19.2 (-14.77%) 900 119.04 0 0 130,000 149,500 110,500
16/04/2026 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
15/04/2026 130,000 5 (4%) 100 13 0 0 125,000 143,700 106,300
14/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
13/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
10/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
09/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
08/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
07/04/2026 125,000 0 (0%) 100 12.5 0 0 125,000 143,700 106,300
06/04/2026 125,000 0 (0%) 0 0 0 0 125,000 143,700 106,300
03/04/2026 125,000 6 (5.04%) 100 12.5 0 0 119,000 136,800 101,200
02/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
01/04/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
31/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
30/03/2026 119,000 0 (0%) 1 0.12 0 0 119,000 136,800 101,200
27/03/2026 119,000 0 (0%) 0 0 0 0 119,000 136,800 101,200
26/03/2026 119,000 0 (0%) 100 11.9 0 0 119,000 136,800 101,200
25/03/2026 119,000 -15 (-11.19%) 101 12.03 0 0 134,000 154,100 113,900
24/03/2026 134,000 0 (0%) 0 0 0 0 134,000 154,100 113,900
23/03/2026 134,000 0 (0%) 1 0.13 0 0 134,000 154,100 113,900
20/03/2026 134,000 -0.9 (-0.67%) 101 13.53 0 0 134,900 155,100 114,700
19/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700
18/03/2026 134,900 0 (0%) 0 0 0 0 134,900 155,100 114,700

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결